继峰股份 sh.603997
13.75
+1.78%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.45 | 12.45 | 12.26 | 12.33 | -0.48% | 1.82 | 1.16% |
| 2025-08-19 | 12.24 | 12.54 | 12.08 | 12.39 | +1.89% | 3.07 | 1.96% |
| 2025-08-18 | 11.81 | 12.48 | 11.81 | 12.16 | +3.31% | 3.80 | 2.47% |
| 2025-08-15 | 12.04 | 12.06 | 11.60 | 11.77 | -2.32% | 3.41 | 2.27% |
| 2025-08-14 | 12.06 | 12.10 | 11.95 | 12.05 | +0.08% | 0.95 | 0.62% |
| 2025-08-13 | 11.98 | 12.13 | 11.94 | 12.04 | +0.58% | 0.97 | 0.64% |
| 2025-08-12 | 11.95 | 12.11 | 11.90 | 11.97 | +0.17% | 0.67 | 0.44% |
| 2025-08-11 | 11.94 | 12.06 | 11.81 | 11.95 | +0.34% | 1.00 | 0.66% |
| 2025-08-08 | 11.81 | 11.94 | 11.69 | 11.91 | +0.59% | 0.82 | 0.55% |
| 2025-08-07 | 11.87 | 11.90 | 11.75 | 11.84 | -0.25% | 0.72 | 0.48% |
| 2025-08-06 | 11.80 | 11.96 | 11.65 | 11.87 | +0.51% | 0.87 | 0.58% |
| 2025-08-05 | 11.56 | 11.84 | 11.54 | 11.81 | +2.16% | 1.04 | 0.70% |
| 2025-08-04 | 11.50 | 11.70 | 11.44 | 11.56 | +0.35% | 0.87 | 0.59% |
| 2025-08-01 | 11.59 | 11.67 | 11.41 | 11.52 | -0.69% | 0.95 | 0.65% |
| 2025-07-31 | 11.78 | 11.85 | 11.56 | 11.60 | -1.78% | 0.88 | 0.60% |
| 2025-07-30 | 11.88 | 12.00 | 11.73 | 11.81 | -0.84% | 0.86 | 0.57% |
| 2025-07-29 | 11.98 | 12.00 | 11.77 | 11.91 | -0.83% | 1.54 | 1.02% |
| 2025-07-28 | 12.12 | 12.14 | 11.94 | 12.01 | -0.91% | 1.29 | 0.85% |
| 2025-07-25 | 12.35 | 12.37 | 12.11 | 12.12 | -1.78% | 0.94 | 0.61% |
| 2025-07-24 | 12.07 | 12.37 | 12.05 | 12.34 | +1.82% | 1.05 | 0.68% |